北摩高科 sz.002985
32.93
+1.39%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 27.04 | 28.57 | 27.04 | 28.50 | +5.38% | 3.49 | 6.26% |
| 2025-06-24 | 26.69 | 27.27 | 26.41 | 27.05 | +0.59% | 0.94 | 1.75% |
| 2025-06-23 | 26.10 | 26.96 | 26.09 | 26.89 | +3.25% | 1.13 | 2.13% |
| 2025-06-20 | 26.45 | 26.48 | 26.04 | 26.04 | -1.10% | 0.85 | 1.63% |
| 2025-06-19 | 27.44 | 27.44 | 26.29 | 26.33 | -3.50% | 1.53 | 2.89% |
| 2025-06-18 | 27.45 | 27.81 | 27.22 | 27.29 | -0.72% | 1.71 | 3.12% |
| 2025-06-17 | 27.25 | 27.62 | 27.11 | 27.49 | +0.80% | 1.25 | 2.30% |
| 2025-06-16 | 26.77 | 27.34 | 26.40 | 27.27 | +1.29% | 1.65 | 3.08% |
| 2025-06-13 | 27.00 | 27.19 | 26.51 | 26.92 | +1.24% | 2.23 | 4.17% |
| 2025-06-12 | 26.77 | 27.00 | 26.39 | 26.59 | -0.78% | 0.93 | 1.75% |
| 2025-06-11 | 26.79 | 26.97 | 26.68 | 26.80 | -0.41% | 0.65 | 1.23% |
| 2025-06-10 | 27.07 | 27.08 | 26.49 | 26.91 | -0.70% | 1.12 | 2.11% |
| 2025-06-09 | 27.33 | 27.74 | 27.08 | 27.10 | -0.62% | 1.18 | 2.16% |
| 2025-06-06 | 27.36 | 27.83 | 27.26 | 27.27 | -0.29% | 1.06 | 1.93% |
| 2025-06-05 | 27.15 | 27.49 | 27.05 | 27.35 | +0.37% | 0.88 | 1.62% |
| 2025-06-04 | 27.69 | 28.00 | 27.16 | 27.25 | -0.18% | 1.36 | 2.50% |
| 2025-06-03 | 27.02 | 27.57 | 26.80 | 27.30 | +1.03% | 1.30 | 2.40% |
| 2025-05-30 | 26.78 | 27.14 | 26.58 | 27.02 | +0.89% | 1.24 | 2.31% |
| 2025-05-29 | 26.20 | 26.83 | 26.19 | 26.78 | +1.78% | 0.78 | 1.47% |
| 2025-05-28 | 26.50 | 26.65 | 26.24 | 26.31 | -1.34% | 0.80 | 1.53% |